|
 Celgene Corporati - [Ticker: CELG] |     | | Last Trade | 70.16 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.82 (+0.99%) | Open | 70.40 | | High | 71.03 | Low | 68.93 | | Volume | 6,015,655 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 100.75 x 400 - 100.78 x 100 | | Former Close | 70.98 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CELG quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 1,874,100 | 59.13 | 59.72 | 58.98 | 59.45 | 00:00:00 | | 2010-12-23 | 1,841,000 | 59.19 | 59.72 | 59.01 | 59.69 | 00:00:00 | | 2010-12-27 | 1,393,600 | 59.39 | 59.80 | 59.07 | 59.50 | 00:00:00 | | 2010-12-28 | 1,409,000 | 59.46 | 59.64 | 59.17 | 59.44 | 00:00:00 | | 2010-12-29 | 1,423,000 | 59.69 | 60.43 | 59.48 | 59.73 | 00:00:00 | | 2010-12-30 | 1,048,600 | 59.65 | 59.75 | 59.34 | 59.43 | 00:00:00 | | 2010-12-31 | 1,070,400 | 59.52 | 59.64 | 58.70 | 59.14 | 00:00:00 | | 2011-01-03 | 2,615,900 | 59.74 | 60.90 | 59.68 | 60.02 | 00:00:00 | | 2011-01-04 | 3,663,000 | 59.81 | 60.07 | 58.54 | 58.69 | 00:00:00 | | 2011-01-05 | 3,555,700 | 58.40 | 59.72 | 58.22 | 59.39 | 00:00:00 | | 2011-01-06 | 3,285,600 | 59.23 | 59.78 | 58.81 | 58.99 | 00:00:00 | | 2011-01-07 | 2,523,600 | 59.25 | 59.55 | 58.83 | 59.16 | 00:00:00 | | 2011-01-10 | 9,004,200 | 58.73 | 58.98 | 56.09 | 56.44 | 00:00:00 | | 2011-01-11 | 3,920,500 | 56.81 | 58.06 | 56.61 | 58.00 | 00:00:00 | | 2011-01-12 | 2,823,500 | 58.17 | 58.26 | 57.26 | 57.91 | 00:00:00 | | 2011-01-13 | 2,221,200 | 57.77 | 58.00 | 57.08 | 57.25 | 00:00:00 | | 2011-01-14 | 2,312,200 | 57.25 | 57.69 | 57.19 | 57.45 | 00:00:00 | | 2011-01-18 | 3,295,900 | 57.50 | 57.98 | 56.79 | 56.89 | 00:00:00 | | 2011-01-19 | 4,595,600 | 56.71 | 56.82 | 55.90 | 56.32 | 00:00:00 | | 2011-01-20 | 3,353,800 | 56.19 | 56.86 | 55.87 | 56.63 | 00:00:00 | | 2011-01-21 | 3,035,800 | 57.01 | 57.01 | 55.97 | 56.03 | 00:00:00 | | 2011-01-24 | 2,497,000 | 55.87 | 56.98 | 55.64 | 56.63 | 00:00:00 | | 2011-01-25 | 2,732,300 | 56.40 | 56.51 | 55.62 | 56.07 | 00:00:00 | | 2011-01-26 | 2,669,700 | 56.25 | 56.94 | 55.92 | 56.19 | 00:00:00 | | 2011-01-27 | 4,711,500 | 55.86 | 56.54 | 54.57 | 54.85 | 00:00:00 | | 2011-01-28 | 12,028,200 | 54.67 | 54.70 | 51.10 | 51.18 | 00:00:00 | | 2011-01-31 | 7,957,300 | 51.55 | 52.09 | 50.95 | 51.53 | 00:00:00 | | 2011-02-01 | 6,115,200 | 51.99 | 52.86 | 51.88 | 52.24 | 00:00:00 | | 2011-02-02 | 3,782,500 | 52.06 | 53.29 | 52.03 | 53.17 | 00:00:00 | | 2011-02-03 | 18,853,100 | 52.81 | 52.90 | 49.00 | 49.50 | 00:00:00 | | 2011-02-04 | 14,907,700 | 49.49 | 51.37 | 48.92 | 51.29 | 00:00:00 | | 2011-02-07 | 5,565,300 | 51.19 | 51.60 | 50.67 | 50.95 | 00:00:00 | | 2011-02-08 | 5,349,800 | 50.95 | 51.27 | 50.53 | 50.88 | 00:00:00 | | 2011-02-09 | 7,145,100 | 50.72 | 50.93 | 50.11 | 50.74 | 00:00:00 | | 2011-02-10 | 9,540,700 | 50.72 | 51.85 | 50.28 | 51.71 | 00:00:00 | | 2011-02-11 | 8,724,400 | 51.59 | 52.07 | 51.52 | 51.99 | 00:00:00 | | 2011-02-14 | 6,645,300 | 51.80 | 53.45 | 51.80 | 53.43 | 00:00:00 | | 2011-02-15 | 6,760,700 | 53.10 | 53.27 | 52.68 | 53.14 | 00:00:00 | | 2011-02-16 | 4,344,200 | 53.42 | 54.01 | 53.19 | 53.92 | 00:00:00 | | 2011-02-17 | 2,757,200 | 53.96 | 54.05 | 53.17 | 53.63 | 00:00:00 | | 2011-02-18 | 4,006,400 | 53.40 | 54.14 | 53.09 | 53.47 | 00:00:00 | | 2011-02-22 | 3,761,100 | 53.07 | 53.49 | 52.78 | 52.89 | 00:00:00 | | 2011-02-23 | 3,416,900 | 52.83 | 53.40 | 52.62 | 52.71 | 00:00:00 | | 2011-02-24 | 4,812,900 | 52.15 | 53.00 | 51.76 | 52.89 | 00:00:00 | | 2011-02-25 | 2,774,000 | 52.94 | 53.72 | 52.75 | 53.52 | 00:00:00 | | 2011-02-28 | 4,268,000 | 53.98 | 54.87 | 53.00 | 53.10 | 00:00:00 | | 2011-03-01 | 2,856,400 | 53.21 | 53.68 | 52.63 | 53.02 | 00:00:00 | | 2011-03-02 | 3,956,000 | 52.75 | 54.07 | 52.68 | 53.72 | 00:00:00 | | 2011-03-03 | 4,314,700 | 53.96 | 54.54 | 53.66 | 54.04 | 00:00:00 | | 2011-03-04 | 4,213,800 | 53.94 | 54.36 | 53.94 | 54.26 | 00:00:00 | | 2011-03-07 | 4,650,200 | 54.70 | 54.73 | 53.42 | 53.70 | 00:00:00 | | 2011-03-08 | 2,262,100 | 53.80 | 54.41 | 53.42 | 54.07 | 00:00:00 | | 2011-03-09 | 2,578,100 | 53.65 | 53.99 | 53.13 | 53.65 | 00:00:00 | | 2011-03-10 | 4,579,500 | 53.20 | 53.34 | 51.85 | 51.92 | 00:00:00 | | 2011-03-11 | 6,050,000 | 51.85 | 53.61 | 51.41 | 53.18 | 00:00:00 | | 2011-03-14 | 4,988,400 | 52.99 | 55.08 | 52.84 | 53.88 | 00:00:00 | | 2011-03-15 | 4,779,900 | 52.57 | 53.96 | 52.23 | 53.81 | 00:00:00 | | 2011-03-16 | 4,476,100 | 53.19 | 53.78 | 52.61 | 52.88 | 00:00:00 | | 2011-03-17 | 2,359,800 | 53.51 | 53.55 | 52.99 | 53.21 | 00:00:00 | | 2011-03-18 | 6,334,100 | 53.13 | 53.73 | 52.71 | 52.98 | 00:00:00 | | 2011-03-21 | 2,666,200 | 53.52 | 54.26 | 53.26 | 53.29 | 00:00:00 | | 2011-03-22 | 3,112,100 | 53.23 | 53.66 | 52.83 | 52.84 | 00:00:00 | | 2011-03-23 | 1,822,700 | 52.68 | 53.46 | 52.59 | 53.19 | 00:00:00 | | 2011-03-24 | 3,077,400 | 53.60 | 55.10 | 53.31 | 54.89 | 00:00:00 | | 2011-03-25 | 3,452,900 | 55.11 | 55.70 | 55.00 | 55.24 | 00:00:00 | | 2011-03-28 | 1,845,600 | 55.49 | 55.52 | 54.87 | 55.00 | 00:00:00 | | 2011-03-29 | 1,872,500 | 55.00 | 55.50 | 54.86 | 55.49 | 00:00:00 | | 2011-03-30 | 3,439,700 | 55.95 | 56.97 | 55.87 | 56.74 | 00:00:00 | | 2011-03-31 | 3,579,100 | 56.77 | 57.74 | 56.73 | 57.58 | 00:00:00 | | 2011-04-01 | 3,246,300 | 57.73 | 57.95 | 56.94 | 57.30 | 00:00:00 | | 2011-04-04 | 2,495,800 | 57.52 | 57.89 | 56.54 | 56.70 | 00:00:00 | | 2011-04-05 | 3,352,200 | 56.41 | 56.82 | 55.76 | 55.90 | 00:00:00 | | 2011-04-06 | 3,229,600 | 56.27 | 56.57 | 55.43 | 55.80 | 00:00:00 | | 2011-04-07 | 2,782,600 | 55.67 | 56.31 | 55.45 | 56.29 | 00:00:00 | | 2011-04-08 | 1,708,300 | 56.41 | 56.73 | 55.54 | 55.92 | 00:00:00 | | 2011-04-11 | 2,701,500 | 55.88 | 56.67 | 55.23 | 55.36 | 00:00:00 | | 2011-04-12 | 2,613,100 | 55.11 | 55.52 | 54.83 | 55.35 | 00:00:00 | | 2011-04-13 | 1,849,500 | 55.57 | 56.21 | 55.31 | 55.93 | 00:00:00 | | 2011-04-14 | 2,769,200 | 55.54 | 56.60 | 54.99 | 56.34 | 00:00:00 | | 2011-04-15 | 3,284,900 | 56.63 | 57.40 | 56.34 | 56.98 | 00:00:00 | | 2011-04-18 | 4,409,800 | 56.38 | 57.74 | 55.79 | 57.23 | 00:00:00 | | 2011-04-19 | 2,287,200 | 57.25 | 57.35 | 55.90 | 56.38 | 00:00:00 | | 2011-04-20 | 3,101,500 | 56.96 | 57.30 | 56.30 | 56.66 | 00:00:00 | | 2011-04-21 | 2,377,600 | 56.56 | 56.99 | 56.11 | 56.40 | 00:00:00 | | 2011-04-25 | 1,611,800 | 56.62 | 56.74 | 55.82 | 56.35 | 00:00:00 | | 2011-04-26 | 2,808,900 | 56.67 | 57.75 | 56.37 | 57.70 | 00:00:00 | | 2011-04-27 | 4,276,200 | 57.87 | 59.03 | 57.73 | 59.00 | 00:00:00 | | 2011-04-28 | 4,819,200 | 58.72 | 59.17 | 57.23 | 58.84 | 00:00:00 | | 2011-04-29 | 6,500,000 | 58.81 | 59.74 | 58.56 | 58.88 | 00:00:00 | | 2011-05-02 | 4,777,400 | 59.25 | 60.77 | 58.90 | 59.78 | 00:00:00 | | 2011-05-03 | 4,322,900 | 60.01 | 61.28 | 59.52 | 60.11 | 00:00:00 | | 2011-05-04 | 4,346,600 | 60.12 | 61.70 | 60.12 | 60.95 | 00:00:00 | | 2011-05-05 | 7,995,300 | 60.85 | 60.85 | 56.43 | 58.85 | 00:00:00 | | 2011-05-06 | 3,627,800 | 59.66 | 60.09 | 58.75 | 59.30 | 00:00:00 | | 2011-05-09 | 1,849,100 | 59.19 | 60.11 | 59.13 | 59.95 | 00:00:00 | | 2011-05-10 | 2,229,000 | 60.03 | 60.20 | 59.64 | 60.10 | 00:00:00 | | 2011-05-11 | 2,848,100 | 60.10 | 60.11 | 58.96 | 59.78 | 00:00:00 | | 2011-05-12 | 2,200,000 | 59.59 | 60.27 | 58.67 | 60.18 | 00:00:00 | | 2011-05-13 | 2,235,900 | 60.41 | 60.67 | 59.59 | 59.94 | 00:00:00 | | 2011-05-16 | 1,629,600 | 59.74 | 60.09 | 59.35 | 59.52 | 00:00:00 | | 2011-05-17 | 2,921,600 | 59.54 | 60.48 | 59.09 | 60.48 | 00:00:00 | | 2011-05-18 | 2,147,800 | 60.33 | 60.99 | 60.10 | 60.80 | 00:00:00 | | 2011-05-19 | 2,604,300 | 60.49 | 60.99 | 60.00 | 60.87 | 00:00:00 | | 2011-05-20 | 2,193,900 | 60.77 | 60.99 | 60.03 | 60.49 | 00:00:00 | | 2011-05-23 | 2,264,200 | 60.01 | 60.01 | 58.82 | 59.23 | 00:00:00 | | 2011-05-24 | 2,219,900 | 59.35 | 59.46 | 58.87 | 59.39 | 00:00:00 | | 2011-05-25 | 2,396,800 | 59.33 | 59.55 | 58.70 | 58.79 | 00:00:00 | | 2011-05-26 | 2,962,600 | 58.51 | 59.54 | 58.15 | 59.46 | 00:00:00 | | 2011-05-27 | 1,684,100 | 59.34 | 59.96 | 59.16 | 59.88 | 00:00:00 | | 2011-05-31 | 2,322,500 | 60.25 | 60.91 | 59.87 | 60.91 | 00:00:00 | | 2011-06-01 | 2,989,000 | 60.85 | 60.99 | 59.85 | 59.91 | 00:00:00 | | 2011-06-02 | 1,414,800 | 59.81 | 60.24 | 59.43 | 59.84 | 00:00:00 | | 2011-06-03 | 1,574,100 | 59.26 | 59.62 | 58.81 | 58.86 | 00:00:00 | | 2011-06-06 | 1,715,400 | 58.86 | 59.00 | 58.28 | 58.46 | 00:00:00 | | 2011-06-07 | 2,668,600 | 58.62 | 59.82 | 58.47 | 59.29 | 00:00:00 | | 2011-06-08 | 1,410,700 | 58.64 | 59.88 | 58.64 | 59.32 | 00:00:00 | | 2011-06-09 | 2,336,900 | 59.48 | 60.26 | 59.28 | 59.58 | 00:00:00 | | 2011-06-10 | 2,396,400 | 59.49 | 59.55 | 58.29 | 58.30 | 00:00:00 | | 2011-06-13 | 1,377,500 | 58.29 | 58.76 | 57.62 | 58.30 | 00:00:00 | | 2011-06-14 | 2,457,100 | 58.72 | 58.76 | 57.98 | 58.06 | 00:00:00 | | 2011-06-15 | 2,782,700 | 57.80 | 59.03 | 57.76 | 57.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
